Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 75.35 | 75.41 | 74.85 | 74.90 | 24,687 | -0.44(-0.59%) |
Jan 28, 2021 | 74.90 | 75.44 | 74.90 | 75.35 | 22,700 | +0.27(+0.35%) |
Jan 27, 2021 | 75.37 | 75.49 | 74.99 | 75.08 | 21,229 | -0.91(-1.19%) |
Jan 26, 2021 | 75.90 | 76.04 | 75.86 | 75.99 | 23,832 | +0.35(+0.47%) |
Jan 25, 2021 | 75.75 | 75.75 | 75.43 | 75.63 | 12,734 | -0.04(-0.05%) |
Jan 22, 2021 | 75.68 | 75.77 | 75.62 | 75.67 | 15,340 | -0.48(-0.63%) |
Jan 21, 2021 | 76.14 | 76.24 | 75.93 | 76.15 | 26,333 | +0.17(+0.22%) |
Jan 20, 2021 | 75.83 | 76.08 | 75.83 | 75.99 | 43,663 | +0.54(+0.72%) |
Jan 19, 2021 | 75.68 | 75.68 | 75.37 | 75.45 | 65,961 | -0.12(-0.16%) |
Jan 15, 2021 | 75.64 | 75.70 | 75.32 | 75.56 | 24,281 | -0.80(-1.04%) |
Jan 14, 2021 | 75.99 | 76.54 | 75.92 | 76.36 | 22,353 | +0.51(+0.67%) |
Jan 13, 2021 | 75.86 | 76.03 | 75.77 | 75.85 | 23,131 | -0.40(-0.53%) |
Jan 12, 2021 | 75.56 | 76.25 | 75.56 | 76.25 | 15,505 | +0.76(+1.00%) |
Jan 11, 2021 | 75.32 | 75.64 | 75.19 | 75.50 | 56,275 | -0.60(-0.79%) |
Jan 08, 2021 | 76.47 | 76.47 | 75.82 | 76.10 | 34,745 | -0.10(-0.13%) |
Jan 07, 2021 | 75.97 | 76.19 | 75.80 | 76.19 | 36,866 | -0.32(-0.42%) |
Jan 06, 2021 | 76.19 | 76.52 | 76.14 | 76.52 | 119,335 | +0.37(+0.49%) |
Jan 05, 2021 | 75.56 | 76.27 | 75.56 | 76.14 | 23,810 | +0.95(+1.27%) |
Jan 04, 2021 | 75.70 | 75.70 | 75.02 | 75.19 | 28,808 | -0.43(-0.57%) |
Dec 31, 2020 | 75.62 | 75.62 | 75.62 | 42,694 | +0.33(+0.44%) | |
Dec 30, 2020 | 75.13 | 75.37 | 75.13 | 75.29 | 42,694 | +0.66(+0.88%) |
Dec 29, 2020 | 74.68 | 74.76 | 74.61 | 74.63 | 18,881 | +0.33(+0.45%) |
Dec 28, 2020 | 74.44 | 74.44 | 74.18 | 74.29 | 9,812 | -0.24(-0.32%) |
Dec 24, 2020 | 74.48 | 74.56 | 74.47 | 74.53 | 9,143 | +0.18(+0.24%) |
Dec 23, 2020 | 74.30 | 74.42 | 74.25 | 74.35 | 16,717 | +0.58(+0.79%) |
Dec 22, 2020 | 73.97 | 73.97 | 73.74 | 73.77 | 28,498 | -0.58(-0.78%) |
Dec 21, 2020 | 73.91 | 74.51 | 73.86 | 74.35 | 42,556 | -0.40(-0.54%) |
Dec 18, 2020 | 74.56 | 74.76 | 74.52 | 74.76 | 25,195 | +0.06(+0.08%) |
Dec 17, 2020 | 74.73 | 74.85 | 74.70 | 74.70 | 44,415 | +0.45(+0.61%) |
Dec 16, 2020 | 74.09 | 74.31 | 74.08 | 74.25 | 20,638 | +0.12(+0.16%) |
Dec 15, 2020 | 73.88 | 74.24 | 73.88 | 74.13 | 12,401 | +0.26(+0.35%) |
Dec 14, 2020 | 74.25 | 74.27 | 73.87 | 73.87 | 37,119 | -0.06(-0.08%) |
Dec 11, 2020 | 73.94 | 73.96 | 73.83 | 73.93 | 14,325 | +0.04(+0.05%) |
Dec 10, 2020 | 73.43 | 73.94 | 73.43 | 73.89 | 44,848 | +0.92(+1.25%) |
Dec 09, 2020 | 73.29 | 73.31 | 72.85 | 72.98 | 18,253 | +0.31(+0.43%) |
Dec 08, 2020 | 72.76 | 72.77 | 72.58 | 72.66 | 19,169 | -0.15(-0.20%) |
Dec 07, 2020 | 72.86 | 73.10 | 72.77 | 72.81 | 23,065 | -0.06(-0.08%) |
Dec 04, 2020 | 72.85 | 73.00 | 72.85 | 72.87 | 36,574 | +0.17(+0.23%) |
Dec 03, 2020 | 72.96 | 73.05 | 72.70 | 72.70 | 79,807 | +0.07(+0.09%) |
Dec 02, 2020 | 72.19 | 72.68 | 72.19 | 72.63 | 110,117 | +0.34(+0.47%) |
Dec 01, 2020 | 72.09 | 72.29 | 72.06 | 72.29 | 14,226 | +0.30(+0.41%) |
Nov 30, 2020 | 72.39 | 72.39 | 71.99 | 71.99 | 22,777 | -0.49(-0.68%) |
Nov 27, 2020 | 72.45 | 72.56 | 72.42 | 72.48 | 43,279 | +0.22(+0.30%) |
Nov 25, 2020 | 71.95 | 72.31 | 71.87 | 72.27 | 16,560 | +0.04(+0.06%) |
Nov 24, 2020 | 71.89 | 72.22 | 71.85 | 72.22 | 15,947 | +0.75(+1.06%) |
Nov 23, 2020 | 71.78 | 71.79 | 71.34 | 71.47 | 13,235 | -0.22(-0.30%) |
Nov 20, 2020 | 71.79 | 71.80 | 71.66 | 71.69 | 51,305 | +0.11(+0.16%) |
Nov 19, 2020 | 71.26 | 71.57 | 71.26 | 71.57 | 8,073 | -0.09(-0.13%) |
Nov 18, 2020 | 71.63 | 71.88 | 71.63 | 71.67 | 12,324 | +0.02(+0.03%) |
Nov 17, 2020 | 71.69 | 71.69 | 71.56 | 71.65 | 11,637 | -0.16(-0.22%) |
Nov 16, 2020 | 71.63 | 71.86 | 71.60 | 71.80 | 11,924 | +0.48(+0.67%) |
Nov 13, 2020 | 71.15 | 71.32 | 71.04 | 71.32 | 7,822 | +0.38(+0.53%) |
Nov 12, 2020 | 71.29 | 71.30 | 70.90 | 70.94 | 20,751 | -0.48(-0.67%) |
Nov 11, 2020 | 71.38 | 71.44 | 71.27 | 71.42 | 12,838 | +0.01(+0.01%) |
Nov 10, 2020 | 71.38 | 71.48 | 71.23 | 71.41 | 24,841 | -0.02(-0.02%) |
Nov 09, 2020 | 71.96 | 71.97 | 71.36 | 71.43 | 30,702 | +0.20(+0.29%) |
Nov 06, 2020 | 71.24 | 71.37 | 71.11 | 71.22 | 11,785 | -0.24(-0.33%) |
Nov 05, 2020 | 71.07 | 71.51 | 71.03 | 71.46 | 35,959 | +1.04(+1.48%) |
Nov 04, 2020 | 70.01 | 70.59 | 69.91 | 70.42 | 22,396 | +0.32(+0.45%) |
Nov 03, 2020 | 70.03 | 70.34 | 69.96 | 70.10 | 19,818 | +0.89(+1.28%) |